| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200221C00080000 | 2019-12-26 1:37PM EST | 80.00 | 65.85 | 66.50 | 70.40 | 0.00 | - | - | 3 | 390.53% |
| JNJ200221C00085000 | 2019-12-27 12:08PM EST | 85.00 | 61.20 | 61.60 | 66.35 | 0.00 | - | 1 | 7 | 412.70% |
| JNJ200221C00090000 | 2019-12-26 11:52AM EST | 90.00 | 55.85 | 56.55 | 58.80 | 0.00 | - | - | 6 | 0.00% |
| JNJ200221C00095000 | 2019-12-23 12:57PM EST | 95.00 | 51.80 | 51.55 | 54.05 | 0.00 | - | - | 1 | 0.00% |
| JNJ200221C00100000 | 2019-12-30 2:11PM EST | 100.00 | 45.46 | 46.60 | 51.40 | 0.00 | - | - | 0 | 316.65% |
| JNJ200221C00120000 | 2019-12-26 1:30PM EST | 120.00 | 26.12 | 27.35 | 28.95 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ200221C00125000 | 2020-02-10 10:31AM EST | 125.00 | 26.91 | 24.05 | 26.35 | 0.00 | - | 1 | 27 | 136.82% |
| JNJ200221C00130000 | 2020-02-14 10:14AM EST | 130.00 | 19.60 | 19.05 | 20.00 | 0.00 | - | 3 | 48 | 86.04% |
| JNJ200221C00135000 | 2020-02-18 10:17AM EST | 135.00 | 14.36 | 14.25 | 14.35 | -2.20 | -13.29% | 5 | 490 | 53.71% |
| JNJ200221C00138000 | 2020-01-27 1:17PM EST | 138.00 | 11.42 | 11.10 | 13.60 | 0.00 | - | - | 7 | 80.76% |
| JNJ200221C00140000 | 2020-02-18 11:27AM EST | 140.00 | 9.30 | 9.20 | 9.35 | -0.10 | -1.06% | 16 | 8,328 | 39.94% |
| JNJ200221C00141000 | 2020-02-04 9:44AM EST | 141.00 | 11.10 | 8.20 | 8.75 | 0.00 | - | 10 | 28 | 50.73% |
| JNJ200221C00142000 | 2020-02-04 2:08PM EST | 142.00 | 8.38 | 7.05 | 7.70 | 0.00 | - | 1 | 2 | 44.92% |
| JNJ200221C00143000 | 2020-02-14 3:34PM EST | 143.00 | 6.96 | 6.15 | 6.75 | 0.00 | - | 1 | 44 | 41.90% |
| JNJ200221C00144000 | 2020-02-14 3:26PM EST | 144.00 | 5.88 | 5.25 | 5.45 | 0.00 | - | 2 | 207 | 29.05% |
| JNJ200221C00145000 | 2020-02-18 11:19AM EST | 145.00 | 4.45 | 4.25 | 4.45 | -0.50 | -10.10% | 335 | 5,692 | 24.95% |
| JNJ200221C00146000 | 2020-02-18 9:45AM EST | 146.00 | 4.64 | 3.35 | 3.50 | +0.66 | +16.58% | 6 | 880 | 22.02% |
| JNJ200221C00147000 | 2020-02-18 11:26AM EST | 147.00 | 2.57 | 2.49 | 2.57 | -0.60 | -18.93% | 7 | 535 | 18.95% |
| JNJ200221C00148000 | 2020-02-18 11:26AM EST | 148.00 | 1.79 | 1.75 | 1.81 | -0.53 | -22.84% | 86 | 2,315 | 18.09% |
| JNJ200221C00149000 | 2020-02-18 11:04AM EST | 149.00 | 1.24 | 1.09 | 1.16 | -0.33 | -21.02% | 62 | 536 | 17.14% |
| JNJ200221C00150000 | 2020-02-18 11:22AM EST | 150.00 | 0.68 | 0.62 | 0.63 | -0.37 | -35.24% | 577 | 6,834 | 15.77% |
| JNJ200221C00152500 | 2020-02-18 11:28AM EST | 152.50 | 0.11 | 0.11 | 0.12 | -0.12 | -52.17% | 824 | 2,992 | 16.31% |
| JNJ200221C00155000 | 2020-02-18 11:21AM EST | 155.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 283 | 8,860 | 19.73% |
| JNJ200221C00157500 | 2020-02-18 10:15AM EST | 157.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 7 | 2,936 | 25.39% |
| JNJ200221C00160000 | 2020-02-18 10:07AM EST | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,452 | 31.25% |
| JNJ200221C00162500 | 2020-02-06 11:26AM EST | 162.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 35.16% |
| JNJ200221C00165000 | 2020-02-18 9:38AM EST | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 185 | 37.50% |
| JNJ200221C00167500 | 2020-01-29 10:47AM EST | 167.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 48.44% |
| JNJ200221C00172500 | 2020-02-12 3:56PM EST | 172.50 | 0.03 | - | 0.03 | 0.00 | - | - | - | 58.59% |
| JNJ200221C00175000 | 2020-02-18 9:49AM EST | 175.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 6 | 56.25% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200221P00080000 | 2019-12-16 12:03AM EST | 80.00 | 0.03 | - | 0.06 | 0.00 | - | - | 0 | 240.63% |
| JNJ200221P00100000 | 2020-01-02 3:50PM EST | 100.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 0 | 142.19% |
| JNJ200221P00105000 | 2019-12-30 1:03PM EST | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 118.75% |
| JNJ200221P00110000 | 2020-01-30 3:11PM EST | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 734 | 110.94% |
| JNJ200221P00115000 | 2020-01-21 10:49AM EST | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 197 | 89.06% |
| JNJ200221P00120000 | 2020-02-03 1:47PM EST | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 250 | 79.69% |
| JNJ200221P00125000 | 2020-02-14 3:35PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,225 | 59.38% |
| JNJ200221P00130000 | 2020-02-12 3:21PM EST | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,712 | 50.00% |
| JNJ200221P00135000 | 2020-02-14 3:04PM EST | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 3,132 | 44.92% |
| JNJ200221P00136000 | 2020-01-29 9:54AM EST | 136.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 43.36% |
| JNJ200221P00137000 | 2020-02-04 9:45AM EST | 137.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 40.43% |
| JNJ200221P00138000 | 2020-02-11 10:27AM EST | 138.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 37.50% |
| JNJ200221P00139000 | 2020-02-18 9:37AM EST | 139.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 70 | 34.57% |
| JNJ200221P00140000 | 2020-02-18 11:27AM EST | 140.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 11 | 3,185 | 31.64% |
| JNJ200221P00141000 | 2020-02-14 2:02PM EST | 141.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 2 | 579 | 29.49% |
| JNJ200221P00142000 | 2020-02-14 2:08PM EST | 142.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 233 | 26.37% |
| JNJ200221P00143000 | 2020-02-18 10:36AM EST | 143.00 | 0.05 | 0.00 | 0.06 | -0.04 | -44.44% | 4 | 565 | 23.24% |
| JNJ200221P00144000 | 2020-02-18 10:35AM EST | 144.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 13 | 779 | 21.39% |
| JNJ200221P00145000 | 2020-02-18 11:25AM EST | 145.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 59 | 4,089 | 19.43% |
| JNJ200221P00146000 | 2020-02-18 11:19AM EST | 146.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 25 | 416 | 17.87% |
| JNJ200221P00147000 | 2020-02-18 11:21AM EST | 147.00 | 0.25 | 0.25 | 0.30 | +0.06 | +31.58% | 77 | 412 | 16.94% |
| JNJ200221P00148000 | 2020-02-18 11:11AM EST | 148.00 | 0.37 | 0.47 | 0.51 | -0.01 | -2.63% | 182 | 2,666 | 15.97% |
| JNJ200221P00149000 | 2020-02-18 11:18AM EST | 149.00 | 0.72 | 0.82 | 0.85 | +0.17 | +30.91% | 114 | 664 | 15.04% |
| JNJ200221P00150000 | 2020-02-18 11:25AM EST | 150.00 | 1.31 | 1.36 | 1.42 | +0.40 | +43.96% | 76 | 3,479 | 15.28% |
| JNJ200221P00152500 | 2020-02-18 10:45AM EST | 152.50 | 2.86 | 3.25 | 3.45 | +0.18 | +6.72% | 22 | 554 | 16.70% |
| JNJ200221P00155000 | 2020-02-18 10:53AM EST | 155.00 | 5.47 | 5.65 | 5.90 | +0.25 | +4.79% | 3 | 157 | 22.56% |
| JNJ200221P00157500 | 2020-02-10 10:08AM EST | 157.50 | 5.75 | 8.05 | 10.40 | 0.00 | - | 1 | 3 | 57.08% |
| JNJ200221P00160000 | 2020-02-13 9:52AM EST | 160.00 | 9.00 | 10.70 | 11.00 | 0.00 | - | 104 | 1,100 | 43.07% |
| JNJ200221P00162500 | 2020-02-06 9:41AM EST | 162.50 | 8.86 | 13.10 | 13.35 | 0.00 | - | - | 5 | 37.11% |
| JNJ200221P00165000 | 2020-02-04 9:46AM EST | 165.00 | 13.14 | 15.65 | 15.85 | 0.00 | - | 4 | 0 | 42.97% |
| JNJ200221P00170000 | 2020-02-10 2:49PM EST | 170.00 | 18.47 | 20.60 | 20.85 | 0.00 | - | 10 | 11 | 53.52% |